あみやき亭の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 5,000 | 5,060 | 4,970 | 5,010 | -80 | -1.6% | 16,500 |
| 2015/07/03 | 5,200 | 5,220 | 5,060 | 5,090 | -150 | -2.9% | 13,600 |
| 2015/07/02 | 5,300 | 5,440 | 5,220 | 5,240 | -60 | -1.1% | 42,400 |
| 2015/07/01 | 4,950 | 5,370 | 4,935 | 5,300 | +360 | +7.3% | 48,500 |
| 2015/06/30 | 4,910 | 4,945 | 4,875 | 4,940 | +60 | +1.2% | 20,700 |
| 2015/06/29 | 4,850 | 4,935 | 4,850 | 4,880 | -5 | -0.1% | 13,500 |
| 2015/06/26 | 4,910 | 4,920 | 4,820 | 4,885 | +20 | +0.4% | 12,100 |
| 2015/06/25 | 4,850 | 4,945 | 4,825 | 4,865 | +35 | +0.7% | 20,800 |
| 2015/06/24 | 4,870 | 4,870 | 4,815 | 4,830 | -20 | -0.4% | 12,600 |
| 2015/06/23 | 4,880 | 4,880 | 4,805 | 4,850 | ±0 | ±0% | 19,400 |
| 2015/06/22 | 4,840 | 4,860 | 4,820 | 4,850 | +50 | +1% | 9,200 |
| 2015/06/19 | 4,755 | 4,820 | 4,755 | 4,800 | +45 | +0.9% | 10,000 |
| 2015/06/18 | 4,850 | 4,850 | 4,755 | 4,755 | -95 | -2% | 11,500 |
| 2015/06/17 | 4,835 | 4,865 | 4,835 | 4,850 | +15 | +0.3% | 7,900 |
| 2015/06/16 | 4,870 | 4,905 | 4,825 | 4,835 | -35 | -0.7% | 7,600 |
| 2015/06/15 | 4,930 | 4,930 | 4,860 | 4,870 | -65 | -1.3% | 9,800 |
| 2015/06/12 | 4,970 | 4,970 | 4,925 | 4,935 | +10 | +0.2% | 17,400 |
| 2015/06/11 | 4,890 | 4,940 | 4,890 | 4,925 | +55 | +1.1% | 19,700 |
| 2015/06/10 | 4,875 | 4,880 | 4,840 | 4,870 | +30 | +0.6% | 15,900 |
| 2015/06/09 | 4,850 | 4,860 | 4,825 | 4,840 | +20 | +0.4% | 12,100 |
| 2015/06/08 | 4,875 | 4,900 | 4,820 | 4,820 | -55 | -1.1% | 12,800 |
| 2015/06/05 | 4,900 | 4,900 | 4,870 | 4,875 | -15 | -0.3% | 6,800 |
| 2015/06/04 | 4,920 | 4,960 | 4,875 | 4,890 | -15 | -0.3% | 10,700 |
| 2015/06/03 | 4,910 | 4,950 | 4,865 | 4,905 | -5 | -0.1% | 11,900 |
| 2015/06/02 | 4,980 | 4,980 | 4,890 | 4,910 | -70 | -1.4% | 22,600 |
| 2015/06/01 | 5,000 | 5,030 | 4,940 | 4,980 | +30 | +0.6% | 10,800 |
| 2015/05/29 | 4,990 | 5,070 | 4,930 | 4,950 | -110 | -2.2% | 13,400 |
| 2015/05/28 | 4,880 | 5,060 | 4,880 | 5,060 | +205 | +4.2% | 20,100 |
| 2015/05/27 | 4,890 | 4,945 | 4,835 | 4,855 | -35 | -0.7% | 6,700 |
| 2015/05/26 | 4,940 | 4,975 | 4,870 | 4,890 | -110 | -2.2% | 9,400 |
| 2015/05/25 | 5,050 | 5,070 | 4,980 | 5,000 | -100 | -2% | 6,300 |
| 2015/05/22 | 5,040 | 5,110 | 4,955 | 5,100 | +20 | +0.4% | 14,900 |
| 2015/05/21 | 5,110 | 5,150 | 5,050 | 5,080 | -30 | -0.6% | 14,200 |
| 2015/05/20 | 5,100 | 5,120 | 5,070 | 5,110 | +20 | +0.4% | 6,800 |
| 2015/05/19 | 5,020 | 5,120 | 5,000 | 5,090 | +70 | +1.4% | 13,000 |
| 2015/05/18 | 4,990 | 5,020 | 4,950 | 5,020 | +45 | +0.9% | 9,900 |
| 2015/05/15 | 4,960 | 5,010 | 4,925 | 4,975 | -55 | -1.1% | 12,800 |
| 2015/05/14 | 4,910 | 5,070 | 4,880 | 5,030 | +40 | +0.8% | 26,700 |
| 2015/05/13 | 4,960 | 5,040 | 4,810 | 4,990 | +20 | +0.4% | 25,400 |
| 2015/05/12 | 4,870 | 4,970 | 4,850 | 4,970 | +105 | +2.2% | 18,200 |
| 2015/05/11 | 4,800 | 4,880 | 4,795 | 4,865 | +60 | +1.2% | 13,500 |
| 2015/05/08 | 4,800 | 4,815 | 4,765 | 4,805 | +5 | +0.1% | 20,200 |
| 2015/05/07 | 4,830 | 4,835 | 4,745 | 4,800 | -55 | -1.1% | 21,300 |
| 2015/05/01 | 4,800 | 4,900 | 4,750 | 4,855 | +95 | +2% | 27,400 |
| 2015/04/30 | 4,695 | 4,770 | 4,670 | 4,760 | +65 | +1.4% | 23,700 |
| 2015/04/28 | 4,730 | 4,770 | 4,690 | 4,695 | -40 | -0.8% | 20,000 |
| 2015/04/27 | 4,780 | 4,810 | 4,695 | 4,735 | -40 | -0.8% | 11,500 |
| 2015/04/24 | 4,800 | 4,820 | 4,765 | 4,775 | -40 | -0.8% | 23,100 |
| 2015/04/23 | 4,835 | 4,835 | 4,765 | 4,815 | +10 | +0.2% | 18,800 |
| 2015/04/22 | 4,850 | 4,850 | 4,775 | 4,805 | -50 | -1% | 18,300 |
2401～
2450
件表示中 / 5477件
類似銘柄と比較する
現在ご覧いただいている「あみやき」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| あみやき | 142,000円 | +9.8% | +10.1% | 2.39% | 15.27倍 | 1.33倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| ブックオフＧＨ | 148,400円 | +7.5% | +10.2% | 1.68% | 12.40倍 | 1.26倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| 丸善ＣＨＩ | 32,300円 | +5.7% | +1.3% | 1.24% | 13.00倍 | 0.59倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ヨシックスＨＤ | 271,400円 | +6.2% | +3.1% | 1.03% | 16.31倍 | 2.58倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| アルビス | 298,000円 | +4.0% | +8.0% | 2.35% | 15.68倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
市場注目の銘柄
チャート関連のコラム
